Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-12-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $12.70 | $12.70 | 562,950 | — | — |
| 2023-12-28 | $17.30 | $17.30 | 7,871,820 | — | — |
| 2023-12-27 | $8.63 | $8.63 | 474,830 | — | — |
| 2023-12-26 | $8.01 | $8.01 | 55,810 | — | — |
| 2023-12-22 | $7.90 | $7.90 | 529,300 | — | — |
| 2023-12-21 | $7.59 | $7.59 | 49,460 | — | — |
| 2023-12-20 | $6.60 | $6.60 | 22,390 | — | — |
| 2023-12-19 | $6.60 | $6.60 | 50,380 | — | — |
| 2023-12-18 | $7.00 | $7.00 | 176,680 | — | — |
| 2023-12-15 | $5.85 | $5.85 | 107,780 | — | — |
| 2023-12-14 | $7.60 | $7.60 | 568,730 | — | — |
| 2023-12-13 | $5.66 | $5.66 | 8,610 | — | — |
| 2023-12-12 | $5.59 | $5.59 | 11,350 | — | — |
| 2023-12-11 | $5.80 | $5.80 | 33,610 | — | — |
| 2023-12-08 | $6.60 | $6.60 | 19,690 | — | — |
| 2023-12-07 | $6.95 | $6.95 | 26,210 | — | — |
| 2023-12-06 | $7.02 | $7.02 | 53,840 | — | — |
| 2023-12-05 | $8.21 | $8.21 | 39,170 | — | — |
| 2023-12-04 | $9.75 | $9.75 | 44,200 | — | — |
| 2023-12-01 | $9.61 | $9.61 | 25,370 | — | — |
| 2023-11-30 | $9.60 | $9.60 | 29,410 | — | — |
| 2023-11-29 | $9.30 | $9.30 | 80,900 | — | — |
| 2023-11-28 | $9.30 | $9.30 | 214,550 | — | — |
| 2023-11-27 | $18.80 | $18.80 | 154,940 | — | — |
| 2023-11-24 | $21.70 | $21.70 | 14,110 | — | — |
| 2023-11-22 | $24.60 | $24.60 | 10,990 | — | — |
| 2023-11-21 | $28.00 | $28.00 | 14,580 | — | — |
| 2023-11-20 | $29.70 | $29.70 | 70,670 | — | — |
| 2023-11-17 | $23.40 | $23.40 | 215,270 | — | — |
| 2023-11-16 | $21.84 | $21.84 | 11,998 | — | — |
| 2023-11-15 | $21.72 | $21.72 | 14,553 | — | — |
| 2023-11-14 | $21.36 | $21.36 | 12,046 | — | — |
| 2023-11-13 | $25.20 | $25.20 | 124,460 | — | — |
| 2023-11-10 | $28.68 | $28.68 | 5,733 | — | — |
| 2023-11-09 | $41.64 | $41.64 | 5,029 | — | — |
| 2023-11-08 | $34.20 | $34.20 | 617 | — | — |
| 2023-11-07 | $34.20 | $34.20 | 857 | — | — |
| 2023-11-06 | $38.64 | $38.64 | 427 | — | — |
| 2023-11-03 | $39.72 | $39.72 | 224 | — | — |
| 2023-11-02 | $39.60 | $39.60 | 450 | — | — |
| 2023-11-01 | $35.40 | $35.40 | 174 | — | — |
| 2023-10-31 | $36.00 | $36.00 | 279 | — | — |
| 2023-10-30 | $36.60 | $36.60 | 104 | — | — |
| 2023-10-27 | $37.20 | $37.20 | 399 | — | — |
| 2023-10-26 | $37.20 | $37.20 | 203 | — | — |
| 2023-10-25 | $37.32 | $37.32 | 264 | — | — |
| 2023-10-24 | $40.56 | $40.56 | 633 | — | — |
| 2023-10-23 | $43.08 | $43.08 | 460 | — | — |
| 2023-10-20 | $43.80 | $43.80 | 222 | — | — |
| 2023-10-19 | $43.92 | $43.92 | 899 | — | — |
| 2023-10-18 | $47.76 | $47.76 | 1,193 | — | — |
| 2023-10-17 | $45.00 | $45.00 | 3,499 | — | — |
| 2023-10-16 | $40.56 | $40.56 | 508 | — | — |
| 2023-10-13 | $40.56 | $40.56 | 2,493 | — | — |
| 2023-10-12 | $44.40 | $44.40 | 8,708 | — | — |
| 2023-10-11 | $42.12 | $42.12 | 1,269 | — | — |
| 2023-10-10 | $43.44 | $43.44 | 598 | — | — |
| 2023-10-09 | $41.04 | $41.04 | 1,428 | — | — |
| 2023-10-06 | $44.88 | $44.88 | 1,098 | — | — |
| 2023-10-05 | $46.68 | $46.68 | 1,979 | — | — |
| 2023-10-04 | $53.28 | $53.28 | 3,280 | — | — |
| 2023-10-03 | $46.44 | $46.44 | 697 | — | — |
| 2023-10-02 | $51.00 | $51.00 | 190 | — | — |
| 2023-09-29 | $50.40 | $50.40 | 139 | — | — |
| 2023-09-28 | $51.72 | $51.72 | 532 | — | — |
| 2023-09-27 | $48.60 | $48.60 | 1,228 | — | — |
| 2023-09-26 | $49.80 | $49.80 | 12,719 | — | — |
| 2023-09-25 | $50.52 | $50.52 | 124 | — | — |
| 2023-09-22 | $53.40 | $53.40 | 378 | — | — |
| 2023-09-21 | $54.00 | $54.00 | 183 | — | — |
| 2023-09-20 | $58.80 | $58.80 | 1,048 | — | — |
| 2023-09-19 | $54.00 | $54.00 | 2,880 | — | — |
| 2023-09-18 | $51.60 | $51.60 | 593 | — | — |
| 2023-09-15 | $60.00 | $60.00 | 685 | — | — |
| 2023-09-14 | $59.76 | $59.76 | 256 | — | — |
| 2023-09-13 | $64.80 | $64.80 | 496 | — | — |
| 2023-09-12 | $62.40 | $62.40 | 163 | — | — |
| 2023-09-11 | $66.36 | $66.36 | 521 | — | — |
| 2023-09-08 | $65.40 | $65.40 | 451 | — | — |
| 2023-09-07 | $68.40 | $68.40 | 334 | — | — |
| 2023-09-06 | $68.16 | $68.16 | 754 | — | — |
| 2023-09-05 | $66.00 | $66.00 | 898 | — | — |
| 2023-09-01 | $67.32 | $67.32 | 257 | — | — |
| 2023-08-31 | $69.36 | $69.36 | 364 | — | — |
| 2023-08-30 | $68.40 | $68.40 | 373 | — | — |
| 2023-08-29 | $69.60 | $69.60 | 424 | — | — |
| 2023-08-28 | $74.40 | $74.40 | 378 | — | — |
| 2023-08-25 | $77.04 | $77.04 | 238 | — | — |
| 2023-08-24 | $81.84 | $81.84 | 238 | — | — |
| 2023-08-23 | $86.28 | $86.28 | 58 | — | — |
| 2023-08-22 | $84.12 | $84.12 | 88 | — | — |
| 2023-08-21 | $87.00 | $87.00 | 102 | — | — |
| 2023-08-18 | $90.00 | $90.00 | 83 | — | — |
| 2023-08-17 | $94.08 | $94.08 | 80 | — | — |
| 2023-08-16 | $96.72 | $96.72 | 126 | — | — |
| 2023-08-15 | $90.00 | $90.00 | 108 | — | — |
| 2023-08-14 | $86.76 | $86.76 | 378 | — | — |
| 2023-08-11 | $91.20 | $91.20 | 398 | — | — |
| 2023-08-10 | $91.20 | $91.20 | 238 | — | — |
| 2023-08-09 | $96.00 | $96.00 | 128 | — | — |
| 2023-08-08 | $96.24 | $96.24 | 677 | — | — |
| 2023-08-07 | $105.00 | $105.00 | 111 | — | — |
| 2023-08-04 | $102.00 | $102.00 | 164 | — | — |
| 2023-08-03 | $105.60 | $105.60 | 71 | — | — |
| 2023-08-02 | $106.80 | $106.80 | 165 | — | — |
| 2023-08-01 | $109.20 | $109.20 | 97 | — | — |
| 2023-07-31 | $111.60 | $111.60 | 39 | — | — |
| 2023-07-28 | $113.16 | $113.16 | 201 | — | — |
| 2023-07-27 | $113.76 | $113.76 | 57 | — | — |
| 2023-07-26 | $113.04 | $113.04 | 43 | — | — |
| 2023-07-25 | $111.36 | $111.36 | 128 | — | — |
| 2023-07-24 | $111.60 | $111.60 | 213 | — | — |
| 2023-07-21 | $111.60 | $111.60 | 116 | — | — |
| 2023-07-20 | $114.24 | $114.24 | 170 | — | — |
| 2023-07-19 | $115.80 | $115.80 | 189 | — | — |
| 2023-07-18 | $115.20 | $115.20 | 213 | — | — |
| 2023-07-17 | $118.80 | $118.80 | 87 | — | — |
| 2023-07-14 | $117.60 | $117.60 | 332 | — | — |
| 2023-07-13 | $120.00 | $120.00 | 273 | — | — |
| 2023-07-12 | $120.00 | $120.00 | 724 | — | — |
| 2023-07-11 | $127.20 | $127.20 | 360 | — | — |
| 2023-07-10 | $132.00 | $132.00 | 271 | — | — |
| 2023-07-07 | $135.60 | $135.60 | 356 | — | — |
| 2023-07-06 | $140.40 | $140.40 | 110 | — | — |
| 2023-07-05 | $140.40 | $140.40 | 95 | — | — |
| 2023-07-03 | $142.80 | $142.80 | 59 | — | — |
| 2023-06-30 | $134.40 | $134.40 | 194 | — | — |
| 2023-06-29 | $139.20 | $139.20 | 213 | — | — |
| 2023-06-28 | $140.40 | $140.40 | 216 | — | — |
| 2023-06-27 | $147.60 | $147.60 | 43 | — | — |
| 2023-06-26 | $150.00 | $150.00 | 74 | — | — |
| 2023-06-23 | $141.60 | $141.60 | 86 | — | — |
| 2023-06-22 | $147.60 | $147.60 | 108 | — | — |
| 2023-06-21 | $146.40 | $146.40 | 388 | — | — |
| 2023-06-20 | $152.40 | $152.40 | 153 | — | — |
| 2023-06-16 | $146.40 | $146.40 | 196 | — | — |
| 2023-06-15 | $157.20 | $157.20 | 294 | — | — |
| 2023-06-14 | $158.40 | $158.40 | 139 | — | — |
| 2023-06-13 | $160.80 | $160.80 | 128 | — | — |
| 2023-06-12 | $152.40 | $152.40 | 132 | — | — |
| 2023-06-09 | $162.00 | $162.00 | 89 | — | — |
| 2023-06-08 | $164.40 | $164.40 | 61 | — | — |
| 2023-06-07 | $163.20 | $163.20 | 234 | — | — |
| 2023-06-06 | $159.60 | $159.60 | 370 | — | — |
| 2023-06-05 | $158.40 | $158.40 | 643 | — | — |
| 2023-06-02 | $151.20 | $151.20 | 244 | — | — |
| 2023-06-01 | $153.60 | $153.60 | 2,190 | — | — |
| 2023-05-31 | $141.60 | $141.60 | 2,106 | — | — |
| 2023-05-30 | $146.40 | $146.40 | 207 | — | — |
| 2023-05-26 | $152.40 | $152.40 | 93 | — | — |
| 2023-05-25 | $156.00 | $156.00 | 110 | — | — |
| 2023-05-24 | $165.60 | $165.60 | 270 | — | — |
| 2023-05-23 | $150.00 | $150.00 | 293 | — | — |
| 2023-05-22 | $160.80 | $160.80 | 154 | — | — |
| 2023-05-19 | $157.20 | $157.20 | 979 | — | — |
| 2023-05-18 | $158.40 | $158.40 | 254 | — | — |
| 2023-05-17 | $158.40 | $158.40 | 74 | — | — |
| 2023-05-16 | $159.60 | $159.60 | 197 | — | — |
| 2023-05-15 | $164.40 | $164.40 | 146 | — | — |
| 2023-05-12 | $155.40 | $155.40 | 256 | — | — |
| 2023-05-11 | $171.60 | $171.60 | 337 | — | — |
| 2023-05-10 | $165.60 | $165.60 | 592 | — | — |
| 2023-05-09 | $159.60 | $159.60 | 378 | — | — |
| 2023-05-08 | $160.80 | $160.80 | 2,337 | — | — |
| 2023-05-05 | $156.00 | $156.00 | 443 | — | — |
| 2023-05-04 | $152.40 | $152.40 | 353 | — | — |
| 2023-05-03 | $158.40 | $158.40 | 1,813 | — | — |
| 2023-05-02 | $158.40 | $158.40 | 2,958 | — | — |
| 2023-05-01 | $145.20 | $145.20 | 358 | — | — |
| 2023-04-28 | $141.60 | $141.60 | 561 | — | — |
| 2023-04-27 | $141.60 | $141.60 | 648 | — | — |
| 2023-04-26 | $150.00 | $150.00 | 298 | — | — |
| 2023-04-25 | $154.80 | $154.80 | 388 | — | — |
| 2023-04-24 | $152.40 | $152.40 | 938 | — | — |
| 2023-04-21 | $171.60 | $171.60 | 831 | — | — |
| 2023-04-20 | $166.80 | $166.80 | 1,543 | — | — |
| 2023-04-19 | $181.20 | $181.20 | 3,268 | — | — |
| 2023-04-18 | $184.80 | $184.80 | 5,353 | — | — |
| 2023-04-17 | $152.40 | $152.40 | 805 | — | — |
| 2023-04-14 | $151.20 | $151.20 | 789 | — | — |
| 2023-04-13 | $156.00 | $156.00 | 784 | — | — |
| 2023-04-12 | $165.60 | $165.60 | 1,778 | — | — |
| 2023-04-11 | $139.20 | $139.20 | 2,808 | — | — |
| 2023-04-10 | $156.00 | $156.00 | 9,101 | — | — |
| 2023-04-06 | $204.00 | $204.00 | 2,772 | — | — |
| 2023-04-05 | $217.20 | $217.20 | 47,500 | — | — |
| 2023-04-04 | $184.80 | $184.80 | 319 | — | — |
| 2023-04-03 | $183.60 | $183.60 | 393 | — | — |
| 2023-03-31 | $178.80 | $178.80 | 414 | — | — |
| 2023-03-30 | $178.80 | $178.80 | 475 | — | — |
| 2023-03-29 | $182.40 | $182.40 | 1,771 | — | — |
| 2023-03-28 | $159.60 | $159.60 | 129 | — | — |
| 2023-03-27 | $162.00 | $162.00 | 468 | — | — |
| 2023-03-24 | $175.20 | $175.20 | 508 | — | — |
| 2023-03-23 | $176.40 | $176.40 | 2,149 | — | — |
| 2023-03-22 | $225.60 | $225.60 | 3,665 | — | — |
| 2023-03-21 | $205.20 | $205.20 | 378 | — | — |
| 2023-03-20 | $190.80 | $190.80 | 398 | — | — |
| 2023-03-17 | $201.60 | $201.60 | 711 | — | — |
| 2023-03-16 | $225.96 | $225.96 | 231 | — | — |
| 2023-03-15 | $230.40 | $230.40 | 301 | — | — |
| 2023-03-14 | $217.20 | $217.20 | 2,002 | — | — |
| 2023-03-13 | $182.40 | $182.40 | 473 | — | — |
| 2023-03-10 | $192.00 | $192.00 | 433 | — | — |
| 2023-03-09 | $195.24 | $195.24 | 766 | — | — |
| 2023-03-08 | $209.40 | $209.40 | 815 | — | — |
| 2023-03-07 | $230.40 | $230.40 | 471 | — | — |
| 2023-03-06 | $228.00 | $228.00 | 602 | — | — |
| 2023-03-03 | $249.60 | $249.60 | 259 | — | — |
| 2023-03-02 | $248.40 | $248.40 | 568 | — | — |
| 2023-03-01 | $250.80 | $250.80 | 331 | — | — |
| 2023-02-28 | $253.20 | $253.20 | 1,104 | — | — |
| 2023-02-27 | $255.60 | $255.60 | 1,993 | — | — |
| 2023-02-24 | $232.20 | $232.20 | 614 | — | — |
| 2023-02-23 | $236.40 | $236.40 | 483 | — | — |
| 2023-02-22 | $233.04 | $233.04 | 780 | — | — |
| 2023-02-21 | $235.20 | $235.20 | 968 | — | — |
| 2023-02-17 | $254.40 | $254.40 | 651 | — | — |
| 2023-02-16 | $260.40 | $260.40 | 1,058 | — | — |
| 2023-02-15 | $258.00 | $258.00 | 877 | — | — |
| 2023-02-14 | $242.40 | $242.40 | 2,639 | — | — |
| 2023-02-13 | $270.00 | $270.00 | 5,030 | — | — |
| 2023-02-10 | $274.80 | $274.80 | 2,775 | — | — |
| 2023-02-09 | $316.80 | $316.80 | 4,525 | — | — |
| 2023-02-08 | $372.00 | $372.00 | 20,287 | — | — |
| 2023-02-07 | $444.00 | $444.00 | 9,908 | — | — |
| 2023-02-06 | $534.00 | $534.00 | 17,107 | — | — |
| 2023-02-03 | $505.20 | $505.20 | 352 | — | — |
| 2023-02-02 | $487.20 | $487.20 | 128 | — | — |
| 2023-02-01 | $468.00 | $468.00 | 90 | — | — |
| 2023-01-31 | $459.60 | $459.60 | 103 | — | — |
| 2023-01-30 | $480.00 | $480.00 | 41 | — | — |
| 2023-01-27 | $484.80 | $484.80 | 37 | — | — |
| 2023-01-26 | $470.28 | $470.28 | 33 | — | — |
| 2023-01-25 | $476.40 | $476.40 | 61 | — | — |
| 2023-01-24 | $463.20 | $463.20 | 130 | — | — |
| 2023-01-23 | $462.00 | $462.00 | 168 | — | — |
| 2023-01-20 | $469.20 | $469.20 | 103 | — | — |
| 2023-01-19 | $469.20 | $469.20 | 148 | — | — |
| 2023-01-18 | $418.80 | $418.80 | 378 | — | — |
| 2023-01-17 | $549.60 | $549.60 | 360 | — | — |
| 2023-01-13 | $550.80 | $550.80 | 130 | — | — |
| 2023-01-12 | $504.00 | $504.00 | 71 | — | — |
| 2023-01-11 | $514.80 | $514.80 | 257 | — | — |
| 2023-01-10 | $528.00 | $528.00 | 775 | — | — |
| 2023-01-09 | $470.40 | $470.40 | 928 | — | — |
| 2023-01-06 | $396.00 | $396.00 | 91 | — | — |
| 2023-01-05 | $368.40 | $368.40 | 187 | — | — |
| 2023-01-04 | $357.60 | $357.60 | 493 | — | — |
| 2023-01-03 | $402.00 | $402.00 | 1,010 | — | — |